NSE - Free Realtime Quote • INR
Aptech Limited (APTECHT.NS)
As of 3:07 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 255.85 | 260.65 | 251.95 | 252.95 | 252.95 | 246,982 |
| Apr 25, 2024 | 253.80 | 258.70 | 248.00 | 254.25 | 254.25 | 387,691 |
| Apr 24, 2024 | 253.00 | 263.50 | 250.10 | 253.50 | 253.50 | 795,571 |
| Apr 23, 2024 | 239.75 | 254.85 | 239.70 | 251.90 | 251.90 | 1,216,110 |
| Apr 22, 2024 | 235.95 | 238.50 | 231.80 | 237.25 | 237.25 | 181,316 |
| Apr 19, 2024 | 236.00 | 236.45 | 231.50 | 234.40 | 234.40 | 71,193 |
| Apr 18, 2024 | 241.90 | 241.90 | 235.35 | 236.80 | 236.80 | 95,702 |
| Apr 16, 2024 | 231.10 | 241.40 | 231.10 | 239.60 | 239.60 | 175,129 |
| Apr 15, 2024 | 231.10 | 236.15 | 228.30 | 232.20 | 232.20 | 229,288 |
| Apr 12, 2024 | 241.50 | 242.80 | 236.95 | 238.90 | 238.90 | 186,582 |
| Apr 10, 2024 | 241.00 | 244.00 | 239.15 | 242.90 | 242.90 | 163,230 |
| Apr 9, 2024 | 246.00 | 247.10 | 238.00 | 239.95 | 239.95 | 220,531 |
| Apr 8, 2024 | 251.70 | 251.85 | 244.00 | 244.55 | 244.55 | 165,198 |
| Apr 5, 2024 | 249.70 | 254.35 | 246.30 | 249.55 | 249.55 | 323,737 |
| Apr 4, 2024 | 244.95 | 252.30 | 242.85 | 249.65 | 249.65 | 608,476 |
| Apr 3, 2024 | 245.00 | 247.50 | 242.30 | 243.20 | 243.20 | 175,109 |
| Apr 2, 2024 | 242.95 | 248.50 | 241.30 | 245.20 | 245.20 | 646,952 |
| Apr 1, 2024 | 233.10 | 244.95 | 233.10 | 241.95 | 241.95 | 316,360 |
| Mar 28, 2024 | 239.00 | 243.75 | 230.00 | 231.60 | 231.60 | 403,721 |
| Mar 27, 2024 | 242.75 | 246.80 | 233.60 | 238.75 | 238.75 | 901,766 |
| Mar 26, 2024 | 238.35 | 247.50 | 238.00 | 242.80 | 242.80 | 737,784 |
| Mar 22, 2024 | 229.15 | 244.00 | 228.10 | 240.65 | 240.65 | 989,592 |
| Mar 21, 2024 | 214.95 | 231.90 | 214.70 | 230.30 | 230.30 | 655,967 |
| Mar 20, 2024 | 210.35 | 217.00 | 208.65 | 212.75 | 212.75 | 307,616 |
| Mar 19, 2024 | 215.20 | 218.40 | 208.15 | 209.90 | 209.90 | 186,403 |
| Mar 18, 2024 | 213.90 | 218.45 | 212.90 | 215.20 | 215.20 | 164,231 |
| Mar 15, 2024 | 215.20 | 221.80 | 211.05 | 212.25 | 212.25 | 285,619 |
| Mar 14, 2024 | 207.25 | 218.35 | 205.50 | 215.20 | 215.20 | 381,431 |
| Mar 13, 2024 | 226.05 | 228.35 | 201.10 | 204.20 | 204.20 | 542,439 |
| Mar 12, 2024 | 224.00 | 229.20 | 216.50 | 227.05 | 227.05 | 498,129 |
| Mar 11, 2024 | 230.00 | 236.40 | 220.50 | 222.10 | 222.10 | 369,340 |
| Mar 7, 2024 | 234.10 | 237.60 | 229.70 | 231.55 | 231.55 | 251,240 |
| Mar 6, 2024 | 244.95 | 246.65 | 231.85 | 233.45 | 233.45 | 303,535 |
| Mar 5, 2024 | 242.80 | 247.65 | 242.80 | 244.65 | 244.65 | 239,169 |
| Mar 4, 2024 | 245.20 | 248.70 | 242.60 | 245.25 | 245.25 | 227,029 |
| Mar 1, 2024 | 243.30 | 247.30 | 241.25 | 245.45 | 245.45 | 182,167 |
| Feb 29, 2024 | 239.00 | 244.00 | 233.15 | 242.00 | 242.00 | 301,665 |
| Feb 28, 2024 | 243.00 | 250.00 | 237.45 | 238.80 | 238.80 | 262,091 |
| Feb 27, 2024 | 251.90 | 251.90 | 240.10 | 241.25 | 241.25 | 296,859 |
| Feb 26, 2024 | 245.00 | 252.50 | 241.45 | 250.10 | 250.10 | 688,858 |
| Feb 23, 2024 | 237.70 | 243.10 | 231.80 | 240.30 | 240.30 | 512,861 |
| Feb 22, 2024 | 239.65 | 240.50 | 234.00 | 236.25 | 236.25 | 211,223 |
| Feb 21, 2024 | 244.00 | 244.90 | 236.05 | 238.45 | 238.45 | 254,005 |
| Feb 20, 2024 | 245.30 | 247.35 | 241.05 | 242.25 | 242.25 | 229,047 |
| Feb 19, 2024 | 246.95 | 251.30 | 244.05 | 245.05 | 245.05 | 438,903 |
| Feb 16, 2024 | 236.95 | 247.00 | 236.25 | 245.40 | 245.40 | 1,073,936 |
| Feb 15, 2024 | 232.05 | 243.65 | 231.10 | 235.75 | 235.75 | 549,887 |
| Feb 14, 2024 | 237.00 | 240.20 | 228.20 | 229.25 | 229.25 | 1,076,148 |
| Feb 13, 2024 | 209.95 | 247.45 | 206.15 | 243.95 | 243.95 | 3,912,396 |
| Feb 12, 2024 | 230.00 | 236.65 | 206.05 | 208.70 | 208.70 | 1,014,316 |
| Feb 9, 2024 | 240.05 | 240.05 | 223.40 | 228.65 | 228.65 | 1,108,686 |
| Feb 8, 2024 | 250.85 | 254.50 | 234.85 | 239.75 | 239.75 | 745,567 |
| Feb 7, 2024 | 260.00 | 260.00 | 250.00 | 250.60 | 250.60 | 923,530 |
| Feb 6, 2024 | 269.00 | 270.60 | 264.05 | 268.30 | 268.30 | 318,484 |
| Feb 5, 2024 | 273.30 | 274.60 | 261.85 | 264.15 | 264.15 | 273,423 |
| Feb 2, 2024 | 277.85 | 279.25 | 272.45 | 273.50 | 273.50 | 246,888 |
| Feb 1, 2024 | 275.45 | 280.75 | 273.30 | 275.70 | 275.70 | 322,646 |
| Jan 31, 2024 | 274.35 | 277.45 | 272.35 | 273.30 | 273.30 | 224,688 |
| Jan 30, 2024 | 277.25 | 281.00 | 272.10 | 273.75 | 273.75 | 241,937 |
| Jan 29, 2024 | 276.55 | 282.50 | 274.35 | 276.30 | 276.30 | 246,274 |
| Jan 25, 2024 | 278.70 | 285.55 | 274.65 | 276.35 | 276.35 | 341,083 |
| Jan 24, 2024 | 272.50 | 280.00 | 268.70 | 278.70 | 278.70 | 274,769 |
| Jan 23, 2024 | 283.00 | 288.50 | 271.10 | 274.60 | 274.60 | 466,284 |
| Jan 19, 2024 | 279.50 | 286.15 | 278.35 | 283.40 | 283.40 | 448,808 |
| Jan 18, 2024 | 282.00 | 282.40 | 269.05 | 276.55 | 276.55 | 429,191 |
| Jan 17, 2024 | 286.00 | 286.90 | 276.10 | 279.75 | 279.75 | 553,650 |
| Jan 16, 2024 | 294.00 | 297.50 | 282.75 | 286.00 | 286.00 | 1,096,085 |
| Jan 15, 2024 | 280.80 | 296.50 | 277.00 | 290.95 | 290.95 | 2,409,718 |
| Jan 12, 2024 | 280.00 | 287.50 | 277.05 | 278.55 | 278.55 | 741,854 |
| Jan 11, 2024 | 272.30 | 281.35 | 272.30 | 278.95 | 278.95 | 400,059 |
| Jan 10, 2024 | 274.50 | 276.50 | 269.00 | 272.10 | 272.10 | 248,767 |
| Jan 9, 2024 | 275.15 | 278.40 | 272.15 | 274.45 | 274.45 | 237,177 |
| Jan 8, 2024 | 281.15 | 281.85 | 273.00 | 274.35 | 274.35 | 267,022 |
| Jan 5, 2024 | 283.00 | 285.45 | 277.50 | 280.25 | 280.25 | 432,206 |
| Jan 4, 2024 | 282.20 | 287.00 | 280.50 | 283.25 | 283.25 | 481,969 |
| Jan 3, 2024 | 279.50 | 286.70 | 277.00 | 281.50 | 281.50 | 1,296,918 |
| Jan 2, 2024 | 270.60 | 282.45 | 268.00 | 278.85 | 278.85 | 1,146,619 |
| Jan 1, 2024 | 262.50 | 270.90 | 260.40 | 270.05 | 270.05 | 491,377 |
| Dec 29, 2023 | 262.30 | 263.65 | 259.25 | 260.40 | 260.40 | 414,250 |
| Dec 28, 2023 | 265.20 | 272.00 | 260.25 | 261.10 | 261.10 | 434,015 |
| Dec 27, 2023 | 268.00 | 268.00 | 262.40 | 264.40 | 264.40 | 365,450 |
| Dec 26, 2023 | 273.50 | 273.50 | 263.25 | 265.95 | 265.95 | 360,089 |
| Dec 22, 2023 | 266.40 | 275.70 | 264.85 | 268.85 | 268.85 | 621,062 |
| Dec 21, 2023 | 258.15 | 267.90 | 255.10 | 265.90 | 265.90 | 311,255 |
| Dec 20, 2023 | 273.05 | 273.75 | 257.95 | 261.75 | 261.75 | 673,136 |
| Dec 19, 2023 | 276.30 | 277.00 | 271.50 | 272.40 | 272.40 | 267,593 |
| Dec 18, 2023 | 282.60 | 284.75 | 275.25 | 276.30 | 276.30 | 500,703 |
| Dec 15, 2023 | 278.10 | 285.10 | 276.50 | 281.60 | 281.60 | 623,124 |
| Dec 14, 2023 | 282.00 | 282.00 | 276.00 | 277.70 | 277.70 | 410,220 |
| Dec 13, 2023 | 281.00 | 282.20 | 277.00 | 280.20 | 280.20 | 428,399 |
| Dec 12, 2023 | 284.00 | 284.00 | 276.70 | 280.40 | 280.40 | 750,454 |
| Dec 11, 2023 | 279.30 | 291.60 | 275.40 | 283.65 | 283.65 | 1,492,581 |
| Dec 8, 2023 | 282.60 | 287.60 | 274.05 | 279.30 | 279.30 | 892,744 |
| Dec 7, 2023 | 276.80 | 284.35 | 271.80 | 280.60 | 280.60 | 1,560,169 |
| Dec 6, 2023 | 258.15 | 287.00 | 257.50 | 275.95 | 275.95 | 4,277,581 |
| Dec 5, 2023 | 256.00 | 258.85 | 254.05 | 256.85 | 256.85 | 281,168 |
| Dec 4, 2023 | 257.80 | 262.00 | 253.65 | 254.30 | 254.30 | 477,550 |
| Dec 1, 2023 | 256.00 | 260.00 | 252.30 | 254.90 | 254.90 | 607,235 |
| Nov 30, 2023 | 261.50 | 262.90 | 252.25 | 253.55 | 253.55 | 577,368 |
| Nov 29, 2023 | 253.95 | 263.00 | 252.30 | 260.50 | 260.50 | 700,592 |
| Nov 28, 2023 | 256.00 | 256.90 | 251.60 | 253.65 | 253.65 | 297,910 |
| Nov 24, 2023 | 253.00 | 258.90 | 249.35 | 254.70 | 254.70 | 781,084 |
| Nov 23, 2023 | 247.95 | 256.95 | 245.40 | 253.00 | 253.00 | 916,842 |
| Nov 22, 2023 | 250.95 | 255.20 | 245.65 | 247.70 | 247.70 | 494,429 |
| Nov 21, 2023 | 262.35 | 264.70 | 249.00 | 249.55 | 249.55 | 751,816 |
| Nov 20, 2023 | 248.80 | 262.65 | 247.10 | 260.65 | 260.65 | 885,846 |
| Nov 17, 2023 | 250.95 | 253.90 | 247.00 | 247.90 | 247.90 | 182,890 |
| Nov 16, 2023 | 252.95 | 255.45 | 249.00 | 250.20 | 250.20 | 213,321 |
| Nov 15, 2023 | 258.80 | 258.80 | 251.20 | 252.05 | 252.05 | 249,169 |
| Nov 13, 2023 | 255.55 | 256.90 | 251.70 | 255.55 | 255.55 | 154,413 |
| Nov 10, 2023 | 245.75 | 254.65 | 245.20 | 253.35 | 253.35 | 262,835 |
| Nov 9, 2023 | 248.65 | 250.75 | 243.90 | 246.60 | 246.60 | 187,638 |
| Nov 8, 2023 | 253.00 | 255.95 | 246.00 | 249.45 | 249.45 | 599,748 |
| Nov 7, 2023 | 255.40 | 256.40 | 251.10 | 251.70 | 251.70 | 128,070 |
| Nov 6, 2023 | 256.70 | 259.80 | 253.45 | 254.15 | 254.15 | 199,591 |
| Nov 3, 2023 | 258.00 | 260.70 | 251.80 | 254.00 | 254.00 | 252,075 |
| Nov 2, 2023 | 258.85 | 264.00 | 255.05 | 255.95 | 255.95 | 185,487 |
| Nov 1, 2023 | 268.40 | 269.75 | 256.25 | 257.60 | 257.60 | 343,765 |
| Oct 31, 2023 | 267.80 | 270.90 | 265.15 | 267.30 | 267.30 | 169,164 |
| Oct 30, 2023 | 272.20 | 273.95 | 264.90 | 266.15 | 266.15 | 199,887 |
| Oct 27, 2023 | 260.15 | 274.85 | 260.10 | 272.20 | 272.20 | 250,313 |
| Oct 26, 2023 | 260.30 | 261.50 | 252.05 | 258.55 | 258.55 | 227,408 |
| Oct 25, 2023 | 263.10 | 269.70 | 256.35 | 263.35 | 263.35 | 209,185 |
| Oct 23, 2023 | 280.00 | 280.25 | 260.55 | 263.00 | 263.00 | 235,605 |
| Oct 20, 2023 | 283.15 | 286.90 | 277.80 | 280.15 | 280.15 | 152,596 |
| Oct 19, 2023 | 283.25 | 289.75 | 281.15 | 284.70 | 284.70 | 160,336 |
| Oct 18, 2023 | 289.70 | 290.00 | 282.00 | 283.40 | 283.40 | 167,125 |
| Oct 17, 2023 | 287.90 | 290.00 | 286.00 | 288.50 | 288.50 | 88,720 |
| Oct 16, 2023 | 293.35 | 293.60 | 284.10 | 286.05 | 286.05 | 274,636 |
| Oct 13, 2023 | 283.00 | 291.60 | 281.85 | 288.80 | 288.80 | 282,880 |
| Oct 12, 2023 | 281.95 | 284.95 | 280.00 | 283.25 | 283.25 | 142,761 |
| Oct 11, 2023 | 278.00 | 283.05 | 278.00 | 280.90 | 280.90 | 108,789 |
| Oct 10, 2023 | 276.45 | 280.00 | 276.05 | 277.20 | 277.20 | 109,421 |
| Oct 9, 2023 | 283.70 | 283.70 | 271.95 | 275.05 | 275.05 | 152,926 |
| Oct 6, 2023 | 282.90 | 285.85 | 278.15 | 283.75 | 283.75 | 136,764 |
| Oct 5, 2023 | 277.40 | 281.45 | 272.35 | 280.40 | 280.40 | 171,218 |
| Oct 4, 2023 | 278.10 | 279.60 | 273.30 | 275.10 | 275.10 | 205,006 |
| Oct 3, 2023 | 282.80 | 282.85 | 277.15 | 278.65 | 278.65 | 169,820 |
| Sep 29, 2023 | 286.50 | 287.90 | 280.35 | 281.20 | 281.20 | 253,633 |
| Sep 28, 2023 | 288.00 | 290.85 | 282.90 | 284.85 | 284.85 | 159,343 |
| Sep 27, 2023 | 290.05 | 293.60 | 285.45 | 286.55 | 286.55 | 170,436 |
| Sep 26, 2023 | 283.30 | 291.95 | 283.25 | 290.00 | 290.00 | 215,414 |
| Sep 25, 2023 | 285.50 | 290.75 | 281.50 | 283.30 | 283.30 | 192,384 |
| Sep 22, 2023 | 289.00 | 292.40 | 285.50 | 287.45 | 287.45 | 201,624 |
| Sep 21, 2023 | 293.50 | 299.00 | 286.50 | 287.70 | 287.70 | 349,888 |
| Sep 20, 2023 | 300.00 | 301.20 | 292.00 | 293.40 | 293.40 | 391,543 |
| Sep 18, 2023 | 305.30 | 309.25 | 300.00 | 301.20 | 301.20 | 282,673 |
| Sep 15, 2023 | 301.95 | 306.80 | 301.50 | 304.95 | 304.95 | 231,797 |
| Sep 14, 2023 | 303.90 | 309.65 | 296.45 | 299.30 | 299.30 | 502,830 |
| Sep 13, 2023 | 290.00 | 307.20 | 289.00 | 302.35 | 302.35 | 635,631 |
| Sep 12, 2023 | 306.80 | 311.40 | 278.00 | 288.00 | 288.00 | 922,844 |
| Sep 11, 2023 | 308.45 | 318.65 | 301.55 | 306.05 | 306.05 | 700,698 |
| Sep 8, 2023 | 308.90 | 311.80 | 306.00 | 306.90 | 306.90 | 219,779 |
| Sep 7, 2023 | 307.35 | 311.00 | 306.30 | 307.55 | 307.55 | 145,808 |
| Sep 6, 2023 | 308.45 | 312.00 | 305.90 | 306.30 | 306.30 | 218,841 |
| Sep 5, 2023 | 309.20 | 312.00 | 305.70 | 307.25 | 307.25 | 312,418 |
| Sep 4, 2023 | 312.00 | 315.95 | 304.80 | 307.35 | 307.35 | 403,133 |
| Sep 1, 2023 | 309.90 | 316.50 | 308.10 | 310.10 | 310.10 | 381,721 |
| Aug 31, 2023 | 312.60 | 321.60 | 306.45 | 308.40 | 308.40 | 796,176 |
| Aug 30, 2023 | 314.00 | 317.00 | 310.20 | 311.45 | 311.45 | 177,468 |
| Aug 29, 2023 | 312.10 | 317.05 | 311.05 | 312.35 | 312.35 | 135,508 |
| Aug 28, 2023 | 314.40 | 316.35 | 310.00 | 310.60 | 310.60 | 148,200 |
| Aug 25, 2023 | 314.00 | 316.40 | 311.50 | 312.85 | 312.85 | 167,594 |
| Aug 24, 2023 | 320.70 | 322.05 | 313.00 | 314.10 | 314.10 | 215,635 |
| Aug 23, 2023 | 319.40 | 324.90 | 317.55 | 319.35 | 319.35 | 220,454 |
| Aug 22, 2023 | 309.15 | 322.40 | 308.25 | 318.25 | 318.25 | 537,534 |
| Aug 21, 2023 | 307.80 | 311.40 | 306.00 | 307.60 | 307.60 | 175,664 |
| Aug 18, 2023 | 303.50 | 308.90 | 303.25 | 306.00 | 306.00 | 194,526 |
| Aug 17, 2023 | 306.90 | 312.10 | 301.55 | 303.10 | 303.10 | 247,217 |
| Aug 16, 2023 | 304.60 | 316.45 | 301.00 | 306.55 | 306.55 | 417,166 |
| Aug 14, 2023 | 316.70 | 316.70 | 301.00 | 303.35 | 303.35 | 370,512 |
| Aug 11, 2023 | 324.05 | 325.20 | 311.50 | 314.05 | 314.05 | 345,206 |
| Aug 10, 2023 | 332.45 | 333.55 | 322.00 | 323.55 | 323.55 | 215,330 |
| Aug 9, 2023 | 335.95 | 336.80 | 330.00 | 330.75 | 330.75 | 211,581 |
| Aug 8, 2023 | 330.25 | 338.85 | 328.10 | 335.45 | 335.45 | 209,501 |
| Aug 7, 2023 | 334.00 | 336.85 | 327.00 | 328.60 | 328.60 | 307,617 |
| Aug 4, 2023 | 336.90 | 342.00 | 334.00 | 336.85 | 336.85 | 179,380 |
| Aug 3, 2023 | 331.50 | 337.35 | 330.00 | 333.55 | 333.55 | 159,674 |
| Aug 2, 2023 | 341.70 | 341.70 | 323.65 | 332.65 | 332.65 | 264,613 |
| Aug 1, 2023 | 339.75 | 343.75 | 336.00 | 340.25 | 340.25 | 409,765 |
| Jul 31, 2023 | 333.00 | 344.30 | 328.35 | 337.70 | 337.70 | 918,798 |
| Jul 28, 2023 | 334.25 | 334.25 | 323.50 | 324.70 | 324.70 | 230,627 |
| Jul 27, 2023 | 324.75 | 332.30 | 318.70 | 331.00 | 331.00 | 371,088 |
| Jul 26, 2023 | 336.05 | 338.00 | 318.60 | 320.65 | 320.65 | 358,827 |
| Jul 25, 2023 | 322.05 | 334.40 | 322.05 | 331.10 | 331.10 | 339,510 |
| Jul 24, 2023 | 338.00 | 338.00 | 320.10 | 321.30 | 321.30 | 320,763 |
| Jul 21, 2023 | 345.50 | 346.90 | 334.15 | 335.60 | 335.60 | 252,956 |
| Jul 20, 2023 | 354.05 | 356.30 | 345.00 | 347.00 | 347.00 | 161,040 |
| Jul 19, 2023 | 368.60 | 369.40 | 350.60 | 353.80 | 353.80 | 239,287 |
| Jul 18, 2023 | 360.20 | 369.35 | 352.50 | 364.85 | 364.85 | 225,190 |
| Jul 17, 2023 | 366.80 | 366.85 | 357.00 | 358.60 | 358.60 | 290,472 |
| Jul 14, 2023 | 7:5 Stock Splits | |||||
| Jul 14, 2023 | 365.50 | 388.95 | 360.00 | 365.65 | 365.65 | 1,457,451 |
| Jul 13, 2023 | 343.07 | 355.00 | 339.71 | 343.86 | 343.86 | 622,181 |
| Jul 12, 2023 | 354.25 | 356.43 | 310.32 | 341.68 | 341.68 | 799,901 |
| Jul 11, 2023 | 355.00 | 359.11 | 352.18 | 352.96 | 352.96 | 217,282 |
| Jul 10, 2023 | 357.14 | 360.32 | 351.46 | 353.18 | 353.18 | 247,980 |
| Jul 7, 2023 | 359.29 | 362.14 | 351.82 | 355.18 | 355.18 | 288,792 |
| Jul 6, 2023 | 7:5 Stock Splits | |||||
| Jul 6, 2023 | 350.71 | 361.36 | 350.18 | 359.00 | 359.00 | 438,216 |
| Jul 5, 2023 | 353.39 | 356.39 | 347.61 | 349.57 | 349.57 | 227,224 |
| Jul 4, 2023 | 361.57 | 361.93 | 351.43 | 352.57 | 352.57 | 272,350 |
| Jul 3, 2023 | 360.14 | 364.64 | 356.29 | 359.32 | 359.32 | 399,449 |
| Jun 30, 2023 | 364.54 | 365.57 | 355.96 | 357.93 | 357.93 | 338,051 |
| Jun 28, 2023 | 364.32 | 371.00 | 360.79 | 363.43 | 363.43 | 560,551 |
| Jun 27, 2023 | 357.93 | 366.71 | 356.29 | 362.75 | 362.75 | 620,494 |
| Jun 26, 2023 | 356.32 | 358.57 | 350.61 | 356.68 | 356.68 | 311,649 |
| Jun 23, 2023 | 356.43 | 362.39 | 345.25 | 356.86 | 356.86 | 774,827 |
| Jun 22, 2023 | 348.57 | 357.86 | 348.21 | 355.54 | 355.54 | 592,488 |
| Jun 21, 2023 | 344.29 | 352.82 | 344.25 | 348.68 | 348.68 | 541,126 |
| Jun 20, 2023 | 354.07 | 356.18 | 345.07 | 348.64 | 348.64 | 777,016 |
| Jun 19, 2023 | 362.11 | 374.75 | 350.39 | 354.07 | 354.07 | 2,098,868 |
| Jun 16, 2023 | 352.75 | 361.21 | 339.50 | 359.89 | 359.89 | 1,388,357 |
| Jun 15, 2023 | 360.11 | 362.75 | 346.50 | 350.82 | 350.82 | 868,974 |
| Jun 14, 2023 | 357.14 | 365.71 | 355.64 | 359.18 | 359.18 | 737,807 |
| Jun 13, 2023 | 359.29 | 367.14 | 348.46 | 355.61 | 355.61 | 1,439,695 |
| Jun 12, 2023 | 364.61 | 367.18 | 357.14 | 357.75 | 357.75 | 934,288 |
| Jun 9, 2023 | 375.96 | 377.50 | 361.43 | 363.89 | 363.89 | 663,100 |
| Jun 8, 2023 | 375.89 | 381.39 | 367.96 | 374.43 | 374.43 | 754,791 |
| Jun 7, 2023 | 381.11 | 384.71 | 372.86 | 374.39 | 374.39 | 565,632 |
| Jun 6, 2023 | 382.64 | 389.14 | 375.43 | 379.18 | 379.18 | 832,721 |
| Jun 5, 2023 | 395.00 | 397.25 | 374.57 | 380.25 | 380.25 | 1,156,023 |
| Jun 2, 2023 | 403.57 | 405.79 | 392.89 | 396.50 | 396.50 | 691,461 |
| Jun 1, 2023 | 4.29 Dividend | |||||
| Jun 1, 2023 | 402.14 | 412.82 | 397.50 | 401.89 | 401.89 | 915,867 |
| May 31, 2023 | 409.79 | 414.29 | 399.32 | 405.82 | 401.54 | 936,927 |
| May 30, 2023 | 384.93 | 422.82 | 383.64 | 409.82 | 405.49 | 4,574,879 |
| May 29, 2023 | 409.04 | 409.04 | 382.00 | 384.14 | 380.09 | 1,930,824 |
| May 26, 2023 | 357.29 | 416.57 | 357.29 | 399.00 | 394.79 | 4,765,027 |
| May 25, 2023 | 364.29 | 377.14 | 353.61 | 357.29 | 353.51 | 4,701,611 |
| May 24, 2023 | 335.71 | 352.86 | 329.11 | 345.07 | 341.43 | 688,980 |
| May 23, 2023 | 339.86 | 342.36 | 334.57 | 335.93 | 332.38 | 203,053 |
| May 22, 2023 | 339.71 | 353.57 | 336.57 | 340.54 | 336.94 | 847,246 |
| May 19, 2023 | 344.43 | 353.57 | 331.79 | 340.86 | 337.26 | 1,638,838 |
| May 18, 2023 | 309.29 | 344.29 | 306.21 | 340.93 | 337.33 | 2,203,744 |
| May 17, 2023 | 307.04 | 311.36 | 303.57 | 306.11 | 302.87 | 102,034 |
| May 16, 2023 | 306.43 | 312.86 | 305.54 | 307.04 | 303.79 | 89,349 |
| May 15, 2023 | 313.57 | 315.68 | 303.57 | 305.54 | 302.31 | 188,879 |
| May 12, 2023 | 315.71 | 320.14 | 310.79 | 315.18 | 311.85 | 142,602 |
| May 11, 2023 | 316.43 | 320.50 | 313.75 | 315.82 | 312.49 | 234,504 |
| May 10, 2023 | 305.00 | 317.00 | 300.93 | 313.64 | 310.33 | 277,300 |
| May 9, 2023 | 307.14 | 312.68 | 303.79 | 305.61 | 302.38 | 136,595 |
| May 8, 2023 | 308.86 | 311.29 | 303.79 | 309.18 | 305.91 | 148,685 |
| May 5, 2023 | 304.07 | 313.14 | 304.07 | 307.61 | 304.36 | 256,837 |
| May 4, 2023 | 300.00 | 307.32 | 296.68 | 305.50 | 302.27 | 296,949 |
| May 3, 2023 | 307.43 | 310.71 | 296.82 | 299.89 | 296.73 | 294,485 |
| May 2, 2023 | 304.36 | 312.54 | 304.36 | 307.71 | 304.46 | 227,010 |
| Apr 28, 2023 | 304.82 | 307.75 | 302.21 | 304.18 | 300.97 | 200,412 |
| Apr 27, 2023 | 316.50 | 328.25 | 301.14 | 304.68 | 301.46 | 751,249 |
| Apr 26, 2023 | 315.93 | 321.07 | 315.61 | 317.07 | 313.72 | 153,687 |